Canada markets close in 1 hour 19 minutes

CureVac N.V. (5CV.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.9200-0.0840 (-2.80%)
As of 07:29PM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20243.08003.08002.87802.92002.920031,707
Jul 05, 20243.02003.10002.93203.00403.004024,718
Jul 04, 20243.08003.11602.95803.03003.030087,716
Jul 03, 20243.13804.05002.90603.04003.0400263,180
Jul 02, 20243.07203.25003.07203.10603.106011,752
Jul 01, 20243.19403.28403.12803.12803.12807,544
Jun 28, 20243.11203.17203.08003.09403.094026,142
Jun 27, 20243.10803.16603.03403.12003.12009,510
Jun 26, 20243.31003.45002.98403.09003.090015,310
Jun 25, 20243.26403.39203.19203.39203.392012,723
Jun 24, 20243.06603.30003.04003.23003.230030,757
Jun 21, 20243.07203.10003.01003.06803.068013,106
Jun 20, 20243.03603.08203.01603.01603.016016,930
Jun 19, 20242.99603.05402.95003.03003.030017,122
Jun 18, 20243.21403.23402.95402.99402.994050,853
Jun 17, 20243.46203.47003.24803.27003.270012,398
Jun 14, 20243.68803.69003.40403.40403.404041,033
Jun 13, 20243.80403.87803.72603.73803.73809,777
Jun 12, 20243.91803.95003.86203.90003.900020,062
Jun 11, 20244.22004.25003.74403.96803.968015,720
Jun 10, 20244.40604.40603.99604.20004.200072,696
Jun 07, 20244.70004.70004.15604.15604.156051,105
Jun 06, 20244.15604.80804.15604.50004.5000179,316
Jun 05, 20243.68604.20003.68604.16804.168059,420
Jun 04, 20244.00804.13203.69203.69203.692052,000
Jun 03, 20243.62004.13003.62003.99803.998034,523
May 31, 20243.45203.68403.44403.58003.580025,779
May 30, 20243.53803.54003.32603.40003.400035,373
May 29, 20243.40603.73003.18403.73003.730056,858
May 28, 20243.44603.53203.15003.29803.298051,558
May 27, 20243.48003.54003.41003.44003.440016,690
May 24, 20243.73203.73603.46803.46803.468036,861
May 23, 20243.75004.00003.60003.60003.600035,732
May 22, 20243.00003.96403.00003.48603.4860142,006
May 21, 20243.10203.25203.00603.00603.006011,141
May 20, 20243.30003.36003.08203.09203.092034,395
May 17, 20243.25003.58403.18603.18603.1860130,981
May 16, 20242.90203.30002.90203.15003.150037,388
May 15, 20242.83603.02202.83602.98802.988011,728
May 14, 20242.72602.93002.72602.93002.930023,754
May 13, 20242.72802.80802.68202.75202.752011,201
May 10, 20242.74802.81002.72002.72002.720014,251
May 09, 20242.70002.76602.66202.76402.76406,100
May 08, 20242.81202.81202.65802.70002.70004,460
May 07, 20242.76202.88402.68602.88402.884010,719
May 06, 20242.99003.00002.67802.77202.772043,555
May 03, 20242.62002.87202.53602.87202.872010,195
May 02, 20242.42002.58402.40202.58402.58408,888
Apr 30, 20242.33202.40802.32202.37802.378017,752
Apr 29, 20242.19402.35202.14802.34402.344031,924
Apr 26, 20242.20002.26202.14402.14402.144026,387
Apr 25, 20242.36602.37802.05602.10002.100032,691
Apr 24, 20242.40402.47602.19602.26602.266025,783
Apr 23, 20242.35002.50002.35002.40002.400030,080
Apr 22, 20242.31002.40202.29402.39802.398015,997
Apr 19, 20242.24802.34602.24802.28802.288038,377
Apr 18, 20242.43202.43802.30002.31002.31009,871
Apr 17, 20242.53002.54602.41402.42802.428017,776
Apr 16, 20242.47402.61402.42202.57402.574012,906
Apr 15, 20242.70002.79002.49402.50002.500036,581
Apr 12, 20242.78602.79002.69802.69802.698011,180
Apr 11, 20242.77202.77602.70002.77602.776010,562
Apr 10, 20242.68802.79002.68802.77602.77603,200
Apr 09, 20242.80002.86202.75002.75002.750011,478
Apr 08, 20242.85002.88602.77002.77602.77608,510
Apr 05, 20242.70802.88402.70802.78002.780014,469
Apr 04, 20242.65802.78202.61602.74002.740013,320
Apr 03, 20242.69002.74402.65002.65002.65009,201
Apr 02, 20242.81002.85002.60002.60002.600016,504
Mar 28, 20242.82502.91502.82502.85002.85009,063
Mar 27, 20242.77502.82502.70002.79002.790022,443
Mar 26, 20242.92502.99002.72002.75002.750021,756
Mar 25, 20242.84002.94502.80002.87502.875025,386
Mar 22, 20242.83002.87002.78002.79502.79509,882
Mar 21, 20242.64002.83002.64002.78002.780011,880
Mar 20, 20242.81502.84502.53002.67002.670031,634
Mar 19, 20243.00503.00502.71502.74502.745021,911
Mar 18, 20243.03503.04002.93502.93502.935019,338
Mar 15, 20243.02503.06503.00003.04003.040014,378
Mar 14, 20243.08503.11503.01003.03003.030017,592
Mar 13, 20243.09503.19503.05003.05003.05006,237
Mar 12, 20243.06003.19503.01503.08003.080012,066
Mar 11, 20243.10503.25003.06503.06503.065012,521
Mar 08, 20243.03003.19003.00503.19003.190015,888
Mar 07, 20243.05003.06503.00003.02003.020013,560
Mar 06, 20243.04003.08503.00003.05503.05506,713
Mar 05, 20243.13503.13503.06003.09503.095011,747
Mar 04, 20243.23003.23003.01503.08003.080017,438
Mar 01, 20243.21003.24003.12003.12003.120010,365
Feb 29, 20243.21003.26003.16003.24003.240024,370
Feb 28, 20243.33503.33503.21003.21003.21005,081
Feb 27, 20243.19003.36503.16503.36503.36508,991
Feb 26, 20243.07003.13503.03503.10003.10004,671
Feb 23, 20243.15003.15003.05003.07003.070023,562
Feb 22, 20243.15003.20003.10503.10503.10507,375
Feb 21, 20243.18003.23003.15003.15003.15007,545
Feb 20, 20243.22003.23003.13503.16503.165010,933
Feb 19, 20243.21003.25503.15503.21503.21502,905
Feb 16, 20243.18503.26503.15503.26503.26509,986
Feb 15, 20243.23003.27003.17503.20003.20006,697
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...